株価チャート
2013/09/02～2014/01/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 | 1/1, 株式分割 1→2 |
| 2014 |
| 01/31 | 849 | 871 | 825 | 843 | +1.26% | 572,000 | 320億4613万 | -6.75% | 26.58 | 4.28 |
| 01/30 | 850 | 851 | 820 | 833 | -3.42% | 671,600 | 316億4698万 | -7.81% | 26.25 | 4.22 |
| 01/29 | 885 | 894 | 852 | 862 | -0.12% | 626,400 | 327億6841万 | -4.43% | 27.18 | 4.37 |
| 01/28 | 879 | 911 | 859 | 863 | +0.12% | 533,400 | 328億642万 | -4.22% | 27.21 | 4.38 |
| 01/27 | 879 | 894 | 861 | 862 | -6.2% | 617,000 | 327億6841万 | -3.9% | 27.18 | 4.37 |
| 01/24 | 925 | 937 | 909 | 919 | -3.92% | 684,200 | 349億3523万 | +2.91% | 28.97 | 4.66 |
| 01/23 | 966 | 985 | 956 | 957 | -1.95% | 517,600 | 363億6077万 | +7.84% | 30.15 | 4.85 |
| 01/22 | 960 | 985 | 955 | 976 | +2.2% | 490,000 | 370億8304万 | +10.85% | 30.75 | 4.95 |
| 01/21 | 957 | 965 | 941 | 955 | -1.34% | 513,400 | 362億5649万 | +9.46% | 30.07 | 4.84 |
| 01/20 | 945 | 977 | 932 | 968 | +3.59% | 430,600 | 367億5029万 | +11.72% | 30.48 | 4.9 |
| 01/17 | 929 | 943 | 910 | 934 | +1.19% | 606,600 | 354億7780万 | +8.98% | 29.42 | 4.73 |
| 01/16 | 959 | 969 | 914 | 923 | -5.67% | 1,033,800 | 350億5997万 | +8.84% | 29.08 | 4.68 |
| 01/15 | 987 | 1,020 | 960 | 979 | +1.24% | 561,800 | 371億6812万 | +16.35% | 30.82 | 4.96 |
| 01/14 | 953 | 989 | 924 | 967 | -2.18% | 716,400 | 367億1230万 | +16.31% | 30.45 | 4.9 |
| 01/10 | 968 | 995 | 966 | 988 | +2.07% | 422,000 | 375億2898万 | +20.19% | 31.12 | 5.01 |
| 01/09 | 950 | 983 | 932 | 968 | -0.21% | 495,200 | 367億6928万 | +19.21% | 30.49 | 4.91 |
| 01/08 | 956 | 985 | 936 | 970 | +3.63% | 1,330,200 | 368億4525万 | +20.8% | 30.56 | 4.92 |
| 01/08 | 株式分割 1→2 |
| 01/07 | 899 | 955 | 894 | 936 | +6.06% | 1,427,000 | 355億5377万 | +17.88% | 29.49 | 4.74 |
| 01/06 | 886 | 900 | 858 | 883 | -2.22% | 785,800 | 335億2158万 | +12.42% | 27.8 | 4.47 |
| 2013 |
| 12/30 | 880 | 905 | 880 | 903 | +3% | 771,600 | 342億8128万 | +15.71% | 28.43 | 4.57 |
| 12/27 | 868 | 878 | 839 | 876 | +2.49% | 676,400 | 332億8418万 | +13.21% | 27.6 | 4.44 |
| 12/26 | 820 | 860 | 819 | 855 | +4.91% | 774,800 | 324億7700万 | +11.18% | 26.93 | 4.33 |
| 12/25 | 783 | 825 | 780 | 815 | +5.16% | 898,400 | 309億5761万 | +6.54% | 25.67 | 4.13 |
| 12/24 | 804 | 804 | 773 | 775 | -3.13% | 589,200 | 294億3822万 | +1.71% | 24.41 | 3.93 |
| 12/20 | 810 | 813 | 789 | 800 | -2.29% | 764,400 | 303億7824万 | +5.12% | 25.19 | 4.05 |
| 12/19 | 811 | 839 | 805 | 819 | +1.55% | 768,800 | 310億9023万 | +7.87% | 25.78 | 4.15 |
| 12/18 | 813 | 828 | 795 | 806 | -2.86% | 800,400 | 306億1557万 | +6.65% | 25.39 | 4.09 |
| 12/17 | 794 | 843 | 793 | 830 | +6.92% | 1,990,000 | 315億1742万 | +10.23% | 26.14 | 4.21 |
| 12/16 | 796 | 800 | 745 | 776 | +1.97% | 976,800 | 294億7638万 | +3.5% | 24.45 | 3.93 |
| 12/13 | 758 | 766 | 753 | 761 | +0.66% | 428,800 | 289億679万 | +1.77% | 23.97 | 3.86 |
| 12/12 | 771 | 771 | 754 | 756 | -2.73% | 361,200 | 287億1693万 | +1.24% | 23.82 | 3.83 |
| 12/11 | 780 | 785 | 761 | 778 | -0.32% | 523,200 | 295億2385万 | +4.22% | 24.48 | 3.94 |
| 12/10 | 788 | 795 | 771 | 780 | -2.19% | 661,600 | 296億1878万 | +4.7% | 24.56 | 3.95 |
| 12/09 | 791 | 803 | 771 | 798 | +7.23% | 1,850,000 | 302億8330万 | +7.19% | 25.11 | 4.04 |
| 12/06 | 730 | 744 | 725 | 744 | +2.59% | 677,600 | 282億4227万 | +0.24% | 23.42 | 3.77 |
| 12/05 | 734 | 734 | 718 | 725 | -0.75% | 727,200 | 275億3028万 | -2.42% | 22.83 | 3.67 |
| 12/04 | 739 | 739 | 727 | 731 | -1.52% | 464,800 | 277億3913万 | -1.95% | 23 | 3.7 |
| 12/03 | 751 | 768 | 740 | 742 | -0.74% | 505,200 | 281億6632万 | -0.97% | 23.36 | 3.76 |
| 12/02 | 733 | 751 | 731 | 747 | +1.81% | 391,600 | 283億7517万 | -0.5% | 23.53 | 3.79 |
| 11/29 | 729 | 740 | 728 | 734 | -0.03% | 190,400 | 278億7203万 | -2.39% | 23.11 | 3.72 |
| 11/28 | 740 | 742 | 728 | 734 | -0.41% | 246,400 | 278億8152万 | -2.62% | 23.12 | 3.72 |
| 11/27 | 730 | 747 | 730 | 737 | +1.03% | 326,000 | 279億9544万 | -2.35% | 23.22 | 3.74 |
| 11/26 | 740 | 740 | 727 | 730 | -1.65% | 402,400 | 277億1065万 | -3.47% | 22.98 | 3.7 |
| 11/25 | 745 | 748 | 738 | 742 | -0.8% | 214,400 | 281億7581万 | -2.24% | 23.37 | 3.76 |
| 11/22 | 755 | 758 | 741 | 748 | -1.74% | 431,200 | 284億365万 | -1.84% | 23.56 | 3.79 |
| 11/21 | 759 | 763 | 746 | 761 | +2.04% | 419,200 | 289億679万 | -0.36% | 23.97 | 3.86 |
| 11/20 | 751 | 759 | 745 | 746 | -1.19% | 218,800 | 283億2770万 | -2.36% | 23.49 | 3.78 |
| 11/19 | 750 | 759 | 741 | 755 | +0.17% | 284,800 | 286億6946万 | -1.05% | 23.78 | 3.83 |
| 11/18 | 750 | 761 | 750 | 754 | +1.38% | 248,000 | 286億2199万 | -0.95% | 23.74 | 3.82 |
| 11/15 | 745 | 748 | 738 | 744 | +0.81% | 188,000 | 282億3277万 | -2.04% | 23.41 | 3.77 |
| 11/14 | 733 | 745 | 731 | 738 | +1.06% | 244,000 | 280億494万 | -2.58% | 23.23 | 3.74 |
| 11/13 | 761 | 763 | 722 | 730 | -3.66% | 701,600 | 277億1065万 | -3.34% | 22.98 | 3.7 |
| 11/12 | 732 | 759 | 732 | 758 | +3.8% | 391,200 | 287億6439万 | +0.46% | 23.86 | 3.84 |
| 11/11 | 747 | 763 | 726 | 730 | -0.85% | 410,800 | 277億1065万 | -2.96% | 22.98 | 3.7 |
| 11/08 | 728 | 753 | 727 | 736 | -0.03% | 403,200 | 279億4798万 | -2.13% | 23.18 | 3.73 |
| 11/07 | 743 | 754 | 733 | 736 | -0.81% | 412,000 | 279億5747万 | -1.96% | 23.19 | 3.73 |
| 11/06 | 771 | 771 | 740 | 742 | -3.6% | 626,400 | 281億8531万 | -0.9% | 23.37 | 3.76 |
| 11/05 | 761 | 780 | 755 | 770 | +2.84% | 403,200 | 292億3905万 | +3.08% | 24.25 | 3.9 |
| 11/01 | 759 | 775 | 732 | 749 | -1.16% | 680,400 | 284億3213万 | +0.5% | 23.58 | 3.79 |
| 10/31 | 776 | 798 | 754 | 758 | -2.1% | 572,800 | 287億6439万 | +1.68% | 23.86 | 3.84 |
| 10/30 | 844 | 844 | 770 | 774 | -7.06% | 1,462,000 | 293億8145万 | +3.86% | 24.37 | 3.92 |
| 10/29 | 779 | 840 | 766 | 833 | +6.22% | 1,568,400 | 316億1235万 | +12.05% | 26.22 | 4.22 |
| 10/28 | 803 | 809 | 775 | 784 | -0.95% | 762,400 | 297億6118万 | +6.34% | 24.68 | 3.97 |
| 10/25 | 771 | 808 | 770 | 791 | +3.43% | 747,600 | 300億4597万 | +8.09% | 24.92 | 4.01 |
| 10/24 | 754 | 773 | 743 | 765 | +1.16% | 623,200 | 290億4919万 | +5.37% | 24.09 | 3.88 |
| 10/23 | 785 | 805 | 754 | 756 | -3.66% | 654,400 | 287億1693万 | +4.74% | 23.82 | 3.83 |
| 10/22 | 800 | 800 | 774 | 785 | -2.03% | 433,600 | 298億864万 | +9.33% | 24.72 | 3.98 |
| 10/21 | 815 | 818 | 785 | 801 | -1.54% | 824,800 | 304億2570万 | +12.54% | 25.23 | 4.06 |
| 10/18 | 820 | 844 | 778 | 814 | +1.4% | 2,623,200 | 309億36万 | +15.26% | 25.63 | 4.12 |
| 10/17 | 763 | 806 | 763 | 803 | +7.04% | 2,127,200 | 304億7317万 | +14.81% | 25.27 | 4.07 |
| 10/16 | 729 | 775 | 725 | 750 | +3.74% | 1,587,600 | 284億7010万 | +8.03% | 23.61 | 3.8 |
| 10/15 | 713 | 727 | 695 | 723 | +2.7% | 790,800 | 274億4484万 | +4.75% | 22.76 | 3.66 |
| 10/11 | 711 | 716 | 701 | 704 | +0.29% | 212,000 | 267億2335万 | +2.29% | 22.16 | 3.57 |
| 10/10 | 710 | 713 | 698 | 702 | -0.99% | 218,000 | 266億4741万 | +2.15% | 22.1 | 3.56 |
| 10/09 | 683 | 709 | 676 | 709 | +3.58% | 379,200 | 269億1322万 | +3.47% | 22.32 | 3.59 |
| 10/08 | 694 | 700 | 677 | 684 | -2.46% | 584,800 | 259億8288万 | +0.33% | 21.55 | 3.47 |
| 10/07 | 714 | 734 | 701 | 702 | -1.68% | 521,200 | 266億3791万 | +3.16% | 22.09 | 3.55 |
| 10/04 | 701 | 725 | 690 | 714 | +0.28% | 566,000 | 270億9359万 | +5.39% | 22.47 | 3.62 |
| 10/03 | 717 | 720 | 700 | 712 | -0.07% | 433,600 | 270億1764万 | +5.72% | 22.41 | 3.61 |
| 10/02 | 704 | 729 | 696 | 712 | +2.08% | 742,800 | 270億3663万 | +6.27% | 22.42 | 3.61 |
| 10/01 | 697 | 729 | 694 | 698 | -0.14% | 885,200 | 264億8602万 | +4.57% | 21.97 | 3.53 |
| 09/30 | 708 | 718 | 693 | 699 | -2.78% | 833,200 | 265億2400万 | +5.04% | 22 | 3.54 |
| 09/27 | 746 | 746 | 711 | 719 | -4.04% | 982,400 | 272億8345万 | +8.37% | 22.63 | 3.64 |
| 09/26 | 737 | 760 | 721 | 749 | +1.29% | 814,800 | 284億3213万 | +13.45% | 23.58 | 3.79 |
| 09/25 | 739 | 755 | 695 | 739 | +0.44% | 1,422,800 | 280億7139万 | +12.69% | 23.28 | 3.75 |
| 09/24 | 684 | 739 | 684 | 736 | +8.39% | 1,691,200 | 279億4798万 | +12.71% | 23.18 | 3.73 |
| 09/20 | 673 | 683 | 649 | 679 | +2.88% | 1,092,800 | 257億6288万 | +4.46% | 21.37 | 3.44 |
| 09/19 | 651 | 663 | 649 | 660 | +2.17% | 720,400 | 250億4198万 | +1.85% | 20.77 | 3.34 |
| 09/18 | 646 | 657 | 643 | 646 | -0.42% | 668,000 | 245億1079万 | -0.15% | 20.33 | 3.27 |
| 09/17 | 674 | 674 | 645 | 649 | -2.26% | 711,600 | 246億1513万 | +0.43% | 20.41 | 3.28 |
| 09/13 | 647 | 677 | 644 | 664 | +4.24% | 1,100,800 | 251億8426万 | +2.91% | 20.89 | 3.36 |
| 09/12 | 638 | 645 | 631 | 637 | -2.04% | 488,000 | 241億5982万 | -1.13% | 20.04 | 3.22 |
| 09/11 | 639 | 659 | 628 | 650 | +0.39% | 1,111,600 | 246億6256万 | +0.78% | 20.45 | 3.29 |
| 09/10 | 670 | 674 | 646 | 648 | -2.23% | 677,600 | 245億6770万 | +0.39% | 20.37 | 3.28 |
| 09/09 | 663 | 706 | 658 | 662 | +0.61% | 977,200 | 251億2735万 | +2.36% | 20.84 | 3.35 |
| 09/06 | 680 | 680 | 651 | 658 | -2.19% | 142,400 | 249億7558万 | +1.58% | 20.71 | 3.33 |
| 09/05 | 683 | 683 | 665 | 673 | -0.74% | 216,000 | 255億3523万 | +3.7% | 21.18 | 3.41 |
| 09/04 | 665 | 688 | 655 | 678 | +3.39% | 254,000 | 257億2494万 | +4.63% | 21.33 | 3.43 |
| 09/03 | 635 | 663 | 635 | 656 | +4.09% | 204,400 | 248億8072万 | +1.35% | 20.63 | 3.32 |
| 09/02 | 625 | 637 | 625 | 630 | +0.12% | 90,400 | 239億371万 | -2.48% | 19.82 | 3.19 |
